Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enphase Energy Inc (NQ: ENPH )

108.35 -2.78 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.35 33.43 31.25 31.52 5,097,900 -1.97(-5.88%)
Jan 30, 2020 31.99 33.84 31.67 33.49 4,290,779 +0.93(+2.86%)
Jan 29, 2020 32.57 33.08 31.70 32.56 4,337,493 +0.32(+0.99%)
Jan 28, 2020 30.61 32.34 30.06 32.24 4,240,079 +2.29(+7.65%)
Jan 27, 2020 31.56 31.64 29.43 29.95 6,826,912 -2.75(-8.41%)
Jan 24, 2020 32.29 33.28 31.95 32.70 5,103,200 +0.63(+1.96%)
Jan 23, 2020 31.59 32.40 30.91 32.07 2,683,898 +0.45(+1.42%)
Jan 22, 2020 31.50 32.30 31.34 31.62 3,612,148 +0.36(+1.15%)
Jan 21, 2020 31.61 31.69 30.63 31.26 3,336,464 -0.24(-0.76%)
Jan 17, 2020 30.97 31.85 30.73 31.50 3,807,300 +0.67(+2.17%)
Jan 16, 2020 30.15 30.91 30.13 30.83 3,208,115 +0.67(+2.22%)
Jan 15, 2020 29.98 30.37 29.16 30.16 4,241,725 -0.04(-0.13%)
Jan 14, 2020 30.91 30.94 29.54 30.20 6,406,565 -0.59(-1.92%)
Jan 13, 2020 30.94 31.89 30.53 30.79 12,390,280 +0.12(+0.39%)
Jan 10, 2020 31.56 32.00 30.37 30.67 5,651,000 -0.92(-2.91%)
Jan 09, 2020 31.62 32.37 30.96 31.59 6,544,405 +0.59(+1.90%)
Jan 08, 2020 29.68 31.50 29.44 31.00 5,446,131 +1.01(+3.37%)
Jan 07, 2020 29.82 30.20 28.66 29.99 5,363,150 +0.33(+1.11%)
Jan 06, 2020 29.05 29.66 27.83 29.66 4,628,766 +0.37(+1.26%)
Jan 03, 2020 28.79 29.73 28.38 29.29 4,812,500 -0.05(-0.17%)
Jan 02, 2020 26.37 29.35 26.04 29.34 7,775,353 +3.21(+12.28%)
Dec 31, 2019 25.16 26.19 24.75 26.13 3,590,000 +0.76(+3.00%)
Dec 30, 2019 26.71 26.85 25.23 25.37 4,306,529 -1.38(-5.18%)
Dec 27, 2019 27.35 27.49 26.54 26.75 2,810,800 -0.59(-2.14%)
Dec 26, 2019 27.16 27.58 26.58 27.34 3,878,832 +0.32(+1.18%)
Dec 24, 2019 26.89 27.17 26.59 27.02 1,922,500 +0.21(+0.78%)
Dec 23, 2019 25.95 27.03 25.84 26.81 4,861,828 +0.87(+3.35%)
Dec 20, 2019 26.05 26.43 25.59 25.94 4,582,600 -0.02(-0.08%)
Dec 19, 2019 25.80 26.63 25.80 25.96 5,698,867 +0.22(+0.85%)
Dec 18, 2019 25.97 26.50 24.89 25.74 4,578,497 -0.11(-0.43%)
Dec 17, 2019 25.74 26.13 25.45 25.85 4,908,749 +0.09(+0.35%)
Dec 16, 2019 25.00 25.95 24.53 25.76 6,116,696 +1.14(+4.63%)
Dec 13, 2019 23.90 25.50 23.90 24.62 6,524,100 +0.94(+3.97%)
Dec 12, 2019 24.30 25.29 23.65 23.68 6,146,372 -0.53(-2.19%)
Dec 11, 2019 24.12 24.77 23.93 24.21 4,647,917 +0.19(+0.79%)
Dec 10, 2019 23.98 24.31 23.27 24.02 5,230,052 -0.02(-0.08%)
Dec 09, 2019 24.15 24.56 23.67 24.04 3,889,809 -0.07(-0.29%)
Dec 06, 2019 23.46 24.17 23.02 24.11 3,876,700 +0.74(+3.17%)
Dec 05, 2019 24.31 24.58 22.82 23.37 5,528,554 -0.90(-3.71%)
Dec 04, 2019 23.93 24.71 23.29 24.27 5,584,721 +0.53(+2.23%)
Dec 03, 2019 22.56 24.14 22.33 23.74 9,657,428 +1.67(+7.57%)
Dec 02, 2019 21.87 22.34 21.08 22.07 4,396,032 +0.20(+0.91%)
Nov 29, 2019 23.04 23.38 21.37 21.87 4,225,800 -1.17(-5.08%)
Nov 27, 2019 21.45 23.09 21.31 23.04 6,323,300 +1.53(+7.11%)
Nov 26, 2019 21.17 21.82 20.77 21.51 4,129,963 +0.36(+1.70%)
Nov 25, 2019 19.31 21.21 19.25 21.15 8,306,429 +1.78(+9.19%)
Nov 22, 2019 18.96 19.50 18.28 19.37 5,048,600 +0.55(+2.92%)
Nov 21, 2019 18.25 18.83 17.60 18.82 5,535,003 +0.70(+3.86%)
Nov 20, 2019 19.05 19.58 18.02 18.12 5,387,084 -1.07(-5.58%)
Nov 19, 2019 18.75 19.36 18.22 19.19 4,716,312 +0.58(+3.12%)
Nov 18, 2019 19.97 20.00 18.47 18.61 6,072,945 -0.71(-3.67%)
Nov 15, 2019 18.63 19.68 18.35 19.32 3,795,400 +0.33(+1.74%)
Nov 14, 2019 18.88 19.04 18.08 18.99 2,777,030 +0.07(+0.37%)
Nov 13, 2019 19.01 19.10 18.24 18.92 3,539,288 -0.20(-1.05%)
Nov 12, 2019 18.87 19.57 18.81 19.12 3,486,461 +0.38(+2.03%)
Nov 11, 2019 18.40 19.25 18.27 18.74 3,844,337 +0.30(+1.63%)
Nov 08, 2019 17.96 18.49 17.87 18.44 2,754,700 +0.44(+2.44%)
Nov 07, 2019 18.32 18.77 17.71 18.00 3,690,557 -0.20(-1.10%)
Nov 06, 2019 18.54 19.18 17.87 18.20 4,767,500 -0.39(-2.10%)
Nov 05, 2019 17.55 18.75 17.30 18.59 5,514,505 +0.64(+3.57%)
Nov 04, 2019 18.92 19.13 17.18 17.95 11,756,919 -0.88(-4.67%)
Nov 01, 2019 19.43 19.53 18.59 18.83 6,991,000 -0.60(-3.09%)
Oct 31, 2019 19.45 19.95 18.68 19.43 9,053,504 +0.67(+3.57%)
Oct 30, 2019 21.68 22.00 18.59 18.76 27,212,224 -6.43(-25.53%)
Oct 29, 2019 25.59 27.61 24.19 25.19 13,212,542 -0.25(-0.98%)
Oct 28, 2019 24.51 26.00 24.06 25.44 5,682,945 +0.89(+3.63%)
Oct 25, 2019 23.21 24.73 21.84 24.55 7,283,400 +1.34(+5.77%)
Oct 24, 2019 23.60 23.95 22.59 23.21 4,830,289 -0.19(-0.81%)
Oct 23, 2019 23.56 24.90 23.30 23.40 4,398,867 -0.31(-1.31%)
Oct 22, 2019 26.05 26.19 23.11 23.71 6,632,817 -2.18(-8.42%)
Oct 21, 2019 24.90 26.30 24.68 25.89 3,249,749 +1.14(+4.61%)
Oct 18, 2019 25.00 25.89 24.42 24.75 3,123,900 -0.35(-1.39%)
Oct 17, 2019 24.29 25.26 23.75 25.10 2,590,418 +0.93(+3.85%)
Oct 16, 2019 23.91 24.34 23.16 24.17 2,167,828 +0.03(+0.12%)
Oct 15, 2019 24.65 25.07 23.30 24.14 3,194,004 -0.61(-2.46%)
Oct 14, 2019 24.36 25.00 24.14 24.75 2,108,891 +0.47(+1.94%)
Oct 11, 2019 24.71 25.26 23.88 24.28 3,228,400 -0.25(-1.02%)
Oct 10, 2019 24.17 25.46 24.00 24.53 3,935,659 +0.31(+1.28%)
Oct 09, 2019 24.39 24.60 23.12 24.22 3,463,363 -0.03(-0.12%)
Oct 08, 2019 23.65 24.44 23.30 24.25 3,103,908 +0.50(+2.11%)
Oct 07, 2019 23.67 24.17 22.78 23.75 3,961,473 +0.30(+1.30%)
Oct 04, 2019 22.83 23.52 22.12 23.45 3,150,100 +1.02(+4.57%)
Oct 03, 2019 21.95 22.48 21.20 22.42 3,410,807 +0.52(+2.37%)
Oct 02, 2019 21.27 21.94 20.23 21.90 4,117,491 +0.19(+0.88%)
Oct 01, 2019 22.07 22.33 21.38 21.71 3,012,907 -0.52(-2.34%)
Sep 30, 2019 22.49 22.74 21.62 22.23 5,060,169 -0.02(-0.11%)
Sep 27, 2019 23.18 23.40 22.16 22.25 4,298,200 -0.93(-3.99%)
Sep 26, 2019 25.06 25.50 23.06 23.18 4,689,089 -1.88(-7.50%)
Sep 25, 2019 24.71 25.64 24.50 25.06 3,207,297 +0.04(+0.16%)
Sep 24, 2019 27.27 27.45 24.42 25.02 6,408,778 -2.21(-8.12%)
Sep 23, 2019 27.19 27.50 25.64 27.23 5,519,408 -0.24(-0.87%)
Sep 20, 2019 27.35 27.72 26.07 27.47 6,822,400 +0.35(+1.29%)
Sep 19, 2019 25.27 27.58 25.27 27.12 7,699,755 +1.92(+7.62%)
Sep 18, 2019 25.27 25.78 24.50 25.20 5,260,245 +0.13(+0.52%)
Sep 17, 2019 23.07 25.47 22.89 25.07 6,059,839 +1.67(+7.14%)
Sep 16, 2019 23.57 24.92 23.10 23.40 6,433,219 +1.32(+5.98%)
Sep 13, 2019 21.77 22.99 21.54 22.08 6,497,700 -0.12(-0.54%)
Sep 12, 2019 25.13 25.40 21.23 22.20 16,802,740 -2.52(-10.19%)
Sep 11, 2019 23.39 25.09 23.35 24.72 5,769,638 +1.44(+6.19%)
Sep 10, 2019 23.09 23.87 22.61 23.28 4,716,699 -0.52(-2.18%)
Sep 09, 2019 25.27 25.40 23.36 23.80 6,173,723 -1.60(-6.30%)
Sep 06, 2019 25.32 26.22 24.24 25.40 6,979,100 +0.11(+0.43%)
Sep 05, 2019 28.60 28.93 24.57 25.29 10,033,982 -2.57(-9.22%)
Sep 04, 2019 27.65 28.14 26.70 27.86 4,900,389 +0.16(+0.58%)
Sep 03, 2019 28.79 29.89 27.60 27.70 6,681,328 -1.97(-6.64%)
Aug 30, 2019 31.62 31.80 28.70 29.67 7,039,700 -1.48(-4.75%)
Aug 29, 2019 33.83 33.99 29.90 31.15 8,508,699 -2.12(-6.37%)
Aug 28, 2019 32.77 33.90 32.11 33.27 4,062,309 +0.22(+0.67%)
Aug 27, 2019 34.88 35.42 32.92 33.05 5,088,361 -1.57(-4.53%)
Aug 26, 2019 33.73 34.64 33.33 34.62 3,621,429 +1.22(+3.65%)
Aug 23, 2019 33.34 34.87 33.17 33.40 3,925,100 -0.35(-1.04%)
Aug 22, 2019 34.76 35.11 33.18 33.75 4,788,802 -1.08(-3.10%)
Aug 21, 2019 34.47 35.09 34.21 34.83 3,603,630 +0.95(+2.80%)
Aug 20, 2019 33.25 34.63 32.64 33.88 4,133,203 +0.48(+1.44%)
Aug 19, 2019 32.90 33.89 32.50 33.40 5,169,733 +1.37(+4.28%)
Aug 16, 2019 30.35 32.40 30.22 32.03 5,169,800 +2.25(+7.56%)
Aug 15, 2019 30.63 30.81 29.51 29.78 3,485,157 -0.44(-1.46%)
Aug 14, 2019 31.81 31.95 29.21 30.22 5,834,085 -1.95(-6.06%)
Aug 13, 2019 30.69 32.36 30.57 32.17 3,341,149 +1.27(+4.11%)
Aug 12, 2019 31.07 32.07 30.52 30.90 5,011,460 -0.95(-2.98%)
Aug 09, 2019 31.48 32.80 30.83 31.85 4,300,000 +0.27(+0.85%)
Aug 08, 2019 31.07 31.69 29.81 31.58 4,372,947 +0.80(+2.60%)
Aug 07, 2019 28.77 31.30 28.26 30.78 5,962,124 +2.06(+7.17%)
Aug 06, 2019 28.01 29.54 28.00 28.72 4,965,708 +1.27(+4.63%)
Aug 05, 2019 27.80 28.47 26.11 27.45 6,751,160 -1.67(-5.73%)
Aug 02, 2019 29.49 29.89 28.35 29.12 6,600,200 -0.98(-3.26%)
Aug 01, 2019 28.58 31.17 28.20 30.10 11,805,762 +1.95(+6.93%)
Jul 31, 2019 26.31 28.93 26.29 28.15 22,307,180 +6.50(+30.02%)
Jul 30, 2019 21.00 21.70 20.70 21.65 5,115,902 +0.45(+2.12%)
Jul 29, 2019 21.00 21.32 20.14 21.20 3,592,311 +0.40(+1.92%)
Jul 26, 2019 19.89 20.84 19.80 20.80 3,104,500 +1.00(+5.05%)
Jul 25, 2019 20.45 20.46 19.72 19.80 2,602,466 -0.22(-1.10%)
Jul 24, 2019 19.65 20.07 19.36 20.02 2,537,715 +0.37(+1.88%)
Jul 23, 2019 21.38 21.51 19.14 19.65 5,560,704 -1.61(-7.57%)
Jul 22, 2019 21.03 21.28 20.68 21.26 3,009,896 +0.45(+2.16%)
Jul 19, 2019 20.72 21.17 20.58 20.81 3,346,000 +0.15(+0.73%)
Jul 18, 2019 20.15 20.77 20.03 20.66 5,943,404 +0.47(+2.33%)
Jul 17, 2019 20.31 20.54 20.10 20.19 2,310,521 -0.16(-0.79%)
Jul 16, 2019 19.72 20.59 19.52 20.35 3,761,390 +0.69(+3.51%)
Jul 15, 2019 19.82 19.90 19.28 19.66 2,478,755 -0.01(-0.05%)
Jul 12, 2019 19.57 19.93 19.32 19.67 3,275,500 +0.19(+0.98%)
Jul 11, 2019 20.00 20.37 19.22 19.48 4,329,671 -0.41(-2.06%)
Jul 10, 2019 20.58 20.67 19.09 19.89 4,919,004 -0.53(-2.60%)
Jul 09, 2019 20.00 20.59 19.86 20.42 3,684,668 +0.28(+1.39%)
Jul 08, 2019 19.63 20.18 19.28 20.14 3,775,250 +0.50(+2.55%)
Jul 05, 2019 19.01 19.71 18.56 19.64 2,474,200 +0.67(+3.53%)
Jul 03, 2019 18.67 19.23 18.67 18.97 1,891,100 +0.41(+2.21%)
Jul 02, 2019 18.25 18.66 17.96 18.56 1,980,413 +0.28(+1.53%)
Jul 01, 2019 18.80 18.88 18.15 18.28 3,409,566 +0.05(+0.27%)
Jun 28, 2019 17.96 18.28 17.64 18.23 6,928,800 +0.31(+1.73%)
Jun 27, 2019 16.91 18.07 16.90 17.92 2,712,802 +1.13(+6.73%)
Jun 26, 2019 16.40 16.94 16.32 16.79 2,455,541 +0.50(+3.07%)
Jun 25, 2019 17.42 17.47 16.15 16.29 4,261,545 -1.20(-6.86%)
Jun 24, 2019 17.65 18.30 17.46 17.49 2,626,385 -0.15(-0.85%)
Jun 21, 2019 18.22 18.30 17.63 17.64 3,101,100 -0.76(-4.13%)
Jun 20, 2019 18.40 18.74 18.15 18.40 3,349,677 -0.23(-1.23%)
Jun 19, 2019 19.01 19.06 18.00 18.63 4,293,805 -0.17(-0.90%)
Jun 18, 2019 17.95 19.13 17.92 18.80 4,731,939 +1.05(+5.92%)
Jun 17, 2019 17.46 17.79 17.15 17.75 2,866,643 +0.42(+2.42%)
Jun 14, 2019 17.41 17.48 17.00 17.33 2,648,100 -0.18(-1.03%)
Jun 13, 2019 17.50 17.68 16.71 17.51 4,329,175 +0.43(+2.52%)
Jun 12, 2019 17.22 17.55 17.01 17.08 4,271,691 +0.01(+0.06%)
Jun 11, 2019 16.41 17.15 16.27 17.07 4,033,026 +0.88(+5.44%)
Jun 10, 2019 16.78 16.85 16.10 16.19 3,247,226 -0.17(-1.04%)
Jun 07, 2019 15.71 16.87 15.71 16.36 3,386,800 +0.68(+4.34%)
Jun 06, 2019 15.95 16.06 15.53 15.68 3,333,140 -0.24(-1.51%)
Jun 05, 2019 16.00 16.11 15.52 15.92 2,344,938 -0.05(-0.31%)
Jun 04, 2019 15.92 16.29 15.81 15.97 2,758,763 +0.26(+1.65%)
Jun 03, 2019 15.09 15.77 14.97 15.71 2,532,321 +0.54(+3.56%)
May 31, 2019 15.40 15.40 14.56 15.17 5,425,100 -0.60(-3.80%)
May 30, 2019 15.92 15.99 14.90 15.77 10,071,786 -0.52(-3.19%)
May 29, 2019 15.80 16.29 15.49 16.29 2,524,725 +0.48(+3.04%)
May 28, 2019 15.39 15.94 15.39 15.81 3,642,324 +0.45(+2.93%)
May 24, 2019 14.79 15.40 14.79 15.36 2,498,300 +0.68(+4.63%)
May 23, 2019 15.10 15.15 14.46 14.68 2,663,193 -0.54(-3.55%)
May 22, 2019 14.86 15.25 14.83 15.22 2,385,340 +0.34(+2.28%)
May 21, 2019 14.40 15.00 14.28 14.88 2,009,725 +0.57(+3.98%)
May 20, 2019 14.58 14.65 13.85 14.31 2,233,436 -0.34(-2.32%)
May 17, 2019 14.75 14.89 14.41 14.65 1,778,900 -0.17(-1.15%)
May 16, 2019 14.65 14.95 14.20 14.82 2,390,368 +0.24(+1.65%)
May 15, 2019 13.96 14.64 13.93 14.58 2,890,230 +0.56(+3.99%)
May 14, 2019 13.75 14.16 13.75 14.02 2,137,811 +0.33(+2.41%)
May 13, 2019 13.65 13.95 13.27 13.69 2,320,044 -0.33(-2.35%)
May 10, 2019 13.45 14.13 13.42 14.02 2,635,500 +0.46(+3.39%)
May 09, 2019 13.83 13.91 13.19 13.56 2,543,984 -0.37(-2.66%)
May 08, 2019 14.27 14.32 13.55 13.93 2,366,461 -0.28(-1.97%)
May 07, 2019 13.65 14.29 13.65 14.21 3,277,623 +0.46(+3.35%)
May 06, 2019 13.50 13.90 13.43 13.75 2,482,644 -0.08(-0.58%)
May 03, 2019 12.93 13.88 12.93 13.83 4,101,300 +0.90(+6.96%)
May 02, 2019 12.40 13.04 12.36 12.93 3,633,984 -0.05(-0.39%)
May 01, 2019 12.30 13.20 12.00 12.98 15,852,666 +2.94(+29.28%)
Apr 30, 2019 10.29 10.29 9.800 10.04 2,661,665 -0.17(-1.67%)
Apr 29, 2019 10.38 10.49 10.19 10.21 2,043,527 -0.22(-2.11%)
Apr 26, 2019 9.920 10.47 9.900 10.43 4,421,400 +0.52(+5.25%)
Apr 25, 2019 9.850 9.990 9.760 9.910 1,144,899 +0.08(+0.81%)
Apr 24, 2019 9.780 10.00 9.640 9.830 1,299,201 +0.08(+0.82%)
Apr 23, 2019 9.320 9.860 9.230 9.750 2,711,633 +0.47(+5.06%)
Apr 22, 2019 9.430 9.440 9.150 9.280 1,436,996 -0.17(-1.80%)
Apr 18, 2019 9.730 9.835 9.390 9.450 1,186,800 -0.28(-2.88%)
Apr 17, 2019 9.750 9.780 9.610 9.730 898,281 +0.07(+0.72%)
Apr 16, 2019 9.620 9.760 9.560 9.660 1,174,851 +0.07(+0.73%)
Apr 15, 2019 9.990 10.18 9.410 9.590 2,116,622 -0.34(-3.42%)
Apr 12, 2019 9.930 10.09 9.847 9.930 1,163,100 +0.13(+1.33%)
Apr 11, 2019 10.18 10.18 9.760 9.800 1,861,734 -0.35(-3.45%)
Apr 10, 2019 10.01 10.30 10.01 10.15 1,761,947 +0.12(+1.20%)
Apr 09, 2019 10.24 10.36 10.00 10.03 1,901,071 -0.21(-2.05%)
Apr 08, 2019 10.00 10.25 9.970 10.24 2,292,952 +0.40(+4.07%)
Apr 05, 2019 9.530 9.980 9.530 9.840 2,576,300 +0.32(+3.36%)
Apr 04, 2019 9.600 9.740 9.470 9.520 1,188,656 -0.17(-1.75%)
Apr 03, 2019 9.400 9.790 9.400 9.690 2,387,422 +0.34(+3.64%)
Apr 02, 2019 9.270 9.420 9.160 9.350 1,148,506 +0.09(+0.97%)
Apr 01, 2019 9.150 9.320 9.055 9.260 2,439,325 +0.03(+0.33%)
Mar 29, 2019 9.170 9.395 9.150 9.230 1,841,200 +0.15(+1.65%)
Mar 28, 2019 8.820 9.100 8.760 9.080 1,464,699 +0.28(+3.18%)
Mar 27, 2019 8.740 8.830 8.570 8.800 1,029,847 +0.09(+1.03%)
Mar 26, 2019 9.090 9.090 8.565 8.710 2,022,038 -0.32(-3.54%)
Mar 25, 2019 9.190 9.200 8.610 9.030 2,011,584 -0.16(-1.74%)
Mar 22, 2019 9.350 9.480 9.040 9.190 1,662,100 -0.19(-2.03%)
Mar 21, 2019 9.220 9.560 9.150 9.380 1,703,970 +0.20(+2.18%)
Mar 20, 2019 9.140 9.400 9.000 9.180 1,771,452 -0.02(-0.22%)
Mar 19, 2019 8.860 9.460 8.800 9.200 3,670,885 -0.47(-4.86%)
Mar 18, 2019 9.180 9.700 9.180 9.670 1,494,967 +0.62(+6.85%)
Mar 15, 2019 9.400 9.440 9.030 9.050 2,248,600 -0.33(-3.52%)
Mar 14, 2019 9.350 9.530 9.230 9.380 1,860,871 +0.02(+0.21%)
Mar 13, 2019 9.050 9.380 9.050 9.360 1,758,794 +0.36(+4.00%)
Mar 12, 2019 8.840 9.040 8.780 9.000 1,373,886 +0.16(+1.81%)
Mar 11, 2019 8.440 8.900 8.430 8.840 2,338,324 +0.38(+4.49%)
Mar 08, 2019 8.190 8.479 8.030 8.460 1,854,700 +0.17(+2.05%)
Mar 07, 2019 8.340 8.630 8.240 8.290 2,912,194 -0.09(-1.07%)
Mar 06, 2019 8.850 9.070 8.200 8.380 2,475,037 -0.32(-3.68%)
Mar 05, 2019 8.760 8.860 8.310 8.700 2,422,559 -0.08(-0.91%)
Mar 04, 2019 9.190 9.240 8.650 8.780 4,228,461 -0.32(-3.52%)
Mar 01, 2019 9.110 9.300 9.025 9.100 4,636,600 +0.03(+0.33%)
Feb 28, 2019 9.000 9.400 8.770 9.070 3,523,374 +0.20(+2.25%)
Feb 27, 2019 8.400 9.120 8.020 8.870 6,182,220 +0.78(+9.64%)
Feb 26, 2019 8.010 8.180 7.850 8.090 2,395,019 +0.03(+0.37%)
Feb 25, 2019 7.820 8.150 7.710 8.060 2,175,475 +0.28(+3.60%)
Feb 22, 2019 7.420 7.780 7.380 7.780 1,610,900 +0.41(+5.56%)
Feb 21, 2019 7.260 7.530 7.260 7.370 1,245,735 +0.14(+1.94%)
Feb 20, 2019 7.490 7.520 7.010 7.230 2,484,168 -0.33(-4.37%)
Feb 19, 2019 7.570 7.650 7.410 7.560 1,608,359 -0.09(-1.18%)
Feb 15, 2019 7.720 7.780 7.560 7.650 1,298,100 -0.01(-0.13%)
Feb 14, 2019 7.630 7.830 7.610 7.660 1,088,245 -0.02(-0.26%)
Feb 13, 2019 7.650 7.840 7.510 7.680 1,192,599 +0.08(+1.05%)
Feb 12, 2019 7.900 7.940 7.460 7.600 1,902,138 -0.13(-1.68%)
Feb 11, 2019 7.550 7.780 7.450 7.730 2,439,058 +0.29(+3.90%)
Feb 08, 2019 7.400 7.550 7.270 7.440 1,095,300 -0.04(-0.53%)
Feb 07, 2019 7.320 7.600 7.270 7.480 1,814,146 +0.16(+2.19%)
Feb 06, 2019 7.300 7.530 7.260 7.320 1,471,514 +0.02(+0.27%)
Feb 05, 2019 6.870 7.330 6.860 7.300 1,842,797 +0.30(+4.29%)
Feb 04, 2019 7.020 7.060 6.800 7.000 1,289,035 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.